Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBLU )

11.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.03 10.03 9.952 10.02 79,651 +0.04(+0.39%)
Nov 29, 2023 10.02 10.06 9.982 9.982 67,912 +0.01(+0.10%)
Nov 28, 2023 9.943 10.02 9.943 9.972 63,312 +0.02(+0.20%)
Nov 27, 2023 9.972 10.01 9.952 9.952 90,068 -0.04(-0.39%)
Nov 24, 2023 10.02 10.02 9.992 9.992 33,148 +0.00(+0.00%)
Nov 22, 2023 10.02 10.05 9.982 9.992 62,411 -0.01(-0.10%)
Nov 21, 2023 10.00 10.00 9.957 10.00 47,239 +0.02(+0.20%)
Nov 20, 2023 9.893 10.03 9.893 9.982 92,646 +0.03(+0.30%)
Nov 17, 2023 9.962 9.962 9.896 9.952 91,847 +0.05(+0.50%)
Nov 16, 2023 9.903 9.913 9.854 9.903 90,030 -0.04(-0.40%)
Nov 15, 2023 9.923 9.943 9.893 9.943 52,178 +0.05(+0.55%)
Nov 14, 2023 9.834 9.913 9.834 9.889 57,875 +0.15(+1.57%)
Nov 13, 2023 9.716 9.766 9.687 9.736 66,010 +0.01(+0.10%)
Nov 10, 2023 9.657 9.731 9.593 9.726 96,847 +0.10(+1.02%)
Nov 09, 2023 9.687 9.687 9.589 9.628 48,801 -0.06(-0.61%)
Nov 08, 2023 9.687 9.687 9.618 9.687 86,675 +0.01(+0.10%)
Nov 07, 2023 9.638 9.677 9.618 9.677 70,770 +0.03(+0.31%)
Nov 06, 2023 9.648 9.648 9.589 9.648 40,190 +0.04(+0.42%)
Nov 03, 2023 9.598 9.628 9.579 9.607 39,775 +0.07(+0.71%)
Nov 02, 2023 9.441 9.539 9.441 9.539 110,265 +0.17(+1.78%)
Nov 01, 2023 9.284 9.372 9.284 9.372 50,568 +0.12(+1.27%)
Oct 31, 2023 9.195 9.274 9.185 9.255 41,650 +0.08(+0.86%)
Oct 30, 2023 9.126 9.215 9.126 9.176 31,932 +0.10(+1.08%)
Oct 27, 2023 9.126 9.166 9.067 9.077 126,480 -0.04(-0.49%)
Oct 26, 2023 9.225 9.225 9.107 9.121 58,986 -0.15(-1.64%)
Oct 25, 2023 9.333 9.348 9.259 9.273 21,242 -0.09(-0.95%)
Oct 24, 2023 9.343 9.412 9.333 9.362 24,148 +0.05(+0.53%)
Oct 23, 2023 9.313 9.382 9.235 9.313 87,222 -0.01(-0.11%)
Oct 20, 2023 9.431 9.431 9.313 9.323 108,548 -0.12(-1.25%)
Oct 19, 2023 9.530 9.530 9.412 9.441 59,790 -0.10(-1.03%)
Oct 18, 2023 9.608 9.608 9.500 9.539 30,033 -0.07(-0.75%)
Oct 17, 2023 9.579 9.648 9.539 9.611 67,395 +0.00(+0.03%)
Oct 16, 2023 9.598 9.657 9.598 9.608 27,039 +0.06(+0.62%)
Oct 13, 2023 9.638 9.638 9.520 9.549 25,761 -0.03(-0.31%)
Oct 12, 2023 9.638 9.638 9.521 9.579 40,443 -0.04(-0.41%)
Oct 11, 2023 9.628 9.628 9.549 9.618 63,976 +0.00(+0.00%)
Oct 10, 2023 9.569 9.638 9.539 9.618 36,946 +0.10(+1.03%)
Oct 09, 2023 9.461 9.525 9.412 9.520 17,220 +0.06(+0.59%)
Oct 06, 2023 9.303 9.500 9.284 9.464 52,301 +0.09(+0.99%)
Oct 05, 2023 9.343 9.382 9.323 9.371 41,282 +0.01(+0.09%)
Oct 04, 2023 9.353 9.372 9.312 9.362 50,611 +0.06(+0.63%)
Oct 03, 2023 9.421 9.421 9.303 9.303 59,172 -0.14(-1.46%)
Oct 02, 2023 9.392 9.451 9.372 9.441 21,712 +0.02(+0.21%)
Sep 29, 2023 9.539 9.539 9.402 9.421 21,628 -0.03(-0.31%)
Sep 28, 2023 9.372 9.480 9.372 9.451 10,255 +0.03(+0.31%)
Sep 27, 2023 9.412 9.421 9.313 9.421 47,745 +0.03(+0.31%)
Sep 26, 2023 9.412 9.446 9.377 9.392 44,237 -0.13(-1.34%)
Sep 25, 2023 9.510 9.520 9.480 9.520 58,606 +0.02(+0.21%)
Sep 22, 2023 9.559 9.574 9.471 9.500 12,238 -0.07(-0.72%)
Sep 21, 2023 9.598 9.598 9.529 9.569 38,490 -0.11(-1.10%)
Sep 20, 2023 9.775 9.775 9.672 9.675 17,363 -0.08(-0.82%)
Sep 19, 2023 9.805 9.805 9.697 9.756 17,038 -0.03(-0.30%)
Sep 18, 2023 9.795 9.825 9.766 9.785 22,979 -0.03(-0.30%)
Sep 15, 2023 9.923 9.923 9.805 9.815 51,603 -0.10(-0.99%)
Sep 14, 2023 9.864 9.923 9.859 9.913 59,199 +0.10(+1.00%)
Sep 13, 2023 9.824 9.851 9.815 9.815 42,361 +0.01(+0.10%)
Sep 12, 2023 9.825 9.834 9.795 9.805 11,785 -0.04(-0.39%)
Sep 11, 2023 9.815 9.864 9.805 9.844 50,852 +0.04(+0.40%)
Sep 08, 2023 9.805 9.805 9.756 9.805 31,833 +0.04(+0.40%)
Sep 07, 2023 9.746 9.780 9.736 9.766 54,005 -0.01(-0.13%)
Sep 06, 2023 9.834 9.834 9.736 9.778 61,730 -0.08(-0.78%)
Sep 05, 2023 9.874 9.884 9.854 9.855 22,191 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.